Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 22.22 | 22.38 | 21.94 | 22.18 | 26,207,630 | -0.04(-0.18%) |
Sep 28, 2006 | 22.66 | 22.81 | 22.21 | 22.22 | 32,773,070 | -0.30(-1.32%) |
Sep 27, 2006 | 22.42 | 22.79 | 22.19 | 22.52 | 27,308,860 | +0.36(+1.62%) |
Sep 26, 2006 | 21.68 | 22.50 | 21.67 | 22.16 | 24,059,552 | +0.35(+1.61%) |
Sep 25, 2006 | 21.67 | 22.13 | 21.32 | 21.81 | 26,456,966 | -0.19(-0.85%) |
Sep 22, 2006 | 22.26 | 22.27 | 21.88 | 21.99 | 23,836,126 | +0.09(+0.39%) |
Sep 21, 2006 | 21.85 | 22.28 | 21.80 | 21.91 | 19,693,880 | +0.20(+0.93%) |
Sep 20, 2006 | 22.59 | 22.72 | 21.63 | 21.71 | 29,068,442 | -0.98(-4.33%) |
Sep 19, 2006 | 23.24 | 23.38 | 22.49 | 22.69 | 15,372,841 | -0.55(-2.35%) |
Sep 18, 2006 | 22.90 | 23.40 | 22.72 | 23.23 | 15,431,584 | +0.60(+2.65%) |
Sep 15, 2006 | 22.67 | 22.82 | 22.43 | 22.63 | 16,467,145 | -0.02(-0.10%) |
Sep 14, 2006 | 23.24 | 23.41 | 22.53 | 22.66 | 13,424,975 | -0.58(-2.52%) |
Sep 13, 2006 | 22.85 | 23.48 | 22.77 | 23.24 | 17,455,250 | +0.59(+2.62%) |
Sep 12, 2006 | 23.07 | 23.39 | 22.56 | 22.65 | 27,650,542 | -0.47(-2.02%) |
Sep 11, 2006 | 23.59 | 23.70 | 23.02 | 23.12 | 23,236,130 | -0.90(-3.73%) |
Sep 08, 2006 | 24.72 | 24.87 | 23.99 | 24.01 | 10,466,173 | -0.52(-2.13%) |
Sep 07, 2006 | 24.73 | 24.92 | 24.30 | 24.54 | 15,715,421 | -0.38(-1.53%) |
Sep 06, 2006 | 25.43 | 25.50 | 24.80 | 24.92 | 16,114,434 | -0.73(-2.86%) |
Sep 05, 2006 | 25.64 | 25.75 | 25.38 | 25.65 | 13,366,361 | -0.02(-0.09%) |
Sep 01, 2006 | 25.59 | 25.80 | 25.50 | 25.67 | 8,340,668 | +0.24(+0.95%) |
Aug 31, 2006 | 25.73 | 25.96 | 25.43 | 25.43 | 11,063,090 | -0.29(-1.12%) |
Aug 30, 2006 | 26.24 | 26.24 | 25.56 | 25.72 | 12,049,656 | -0.49(-1.87%) |
Aug 29, 2006 | 25.90 | 26.24 | 25.51 | 26.21 | 11,807,247 | +0.31(+1.20%) |
Aug 28, 2006 | 26.31 | 26.41 | 25.86 | 25.90 | 10,212,862 | -0.57(-2.15%) |
Aug 25, 2006 | 25.95 | 26.57 | 25.95 | 26.47 | 10,698,835 | +0.58(+2.23%) |
Aug 24, 2006 | 25.92 | 26.03 | 25.61 | 25.89 | 14,138,735 | -0.16(-0.60%) |
Aug 23, 2006 | 26.52 | 26.52 | 26.04 | 26.05 | 7,192,239 | -0.47(-1.76%) |
Aug 22, 2006 | 26.66 | 26.77 | 26.36 | 26.52 | 8,489,449 | -0.07(-0.26%) |
Aug 21, 2006 | 26.77 | 26.92 | 26.53 | 26.59 | 9,401,754 | +0.02(+0.09%) |
Aug 18, 2006 | 26.43 | 26.63 | 25.92 | 26.56 | 12,752,643 | +0.39(+1.49%) |
Aug 17, 2006 | 26.08 | 26.18 | 25.74 | 26.17 | 14,405,001 | -0.21(-0.80%) |
Aug 16, 2006 | 26.36 | 26.64 | 26.06 | 26.38 | 14,009,450 | +0.21(+0.80%) |
Aug 15, 2006 | 26.38 | 26.45 | 25.77 | 26.17 | 13,246,054 | +0.07(+0.27%) |
Aug 14, 2006 | 25.98 | 26.15 | 25.66 | 26.10 | 16,633,882 | -0.30(-1.15%) |
Aug 11, 2006 | 26.52 | 26.73 | 26.22 | 26.41 | 11,575,484 | -0.12(-0.44%) |
Aug 10, 2006 | 26.24 | 26.55 | 26.06 | 26.52 | 14,552,883 | +0.06(+0.24%) |
Aug 09, 2006 | 26.12 | 26.95 | 26.04 | 26.46 | 23,154,686 | +0.69(+2.66%) |
Aug 08, 2006 | 26.05 | 26.24 | 25.57 | 25.78 | 19,125,950 | -0.27(-1.02%) |
Aug 07, 2006 | 26.00 | 26.36 | 25.65 | 26.04 | 11,163,132 | +0.41(+1.61%) |
Aug 04, 2006 | 26.59 | 26.59 | 25.39 | 25.63 | 16,562,185 | -0.65(-2.49%) |
Aug 03, 2006 | 25.85 | 26.66 | 25.67 | 26.28 | 17,157,562 | -0.01(-0.03%) |
Aug 02, 2006 | 26.59 | 27.06 | 25.89 | 26.29 | 24,289,392 | -0.01(-0.03%) |
Aug 01, 2006 | 26.04 | 26.33 | 25.58 | 26.30 | 16,271,551 | +0.29(+1.11%) |
Jul 31, 2006 | 25.69 | 26.23 | 25.43 | 26.01 | 16,472,147 | +0.58(+2.30%) |
Jul 28, 2006 | 25.34 | 25.64 | 25.04 | 25.43 | 16,197,674 | +0.20(+0.80%) |
Jul 27, 2006 | 25.34 | 25.64 | 24.91 | 25.22 | 31,258,846 | +0.27(+1.09%) |
Jul 26, 2006 | 24.83 | 25.11 | 24.21 | 24.95 | 32,343,018 | +0.43(+1.75%) |
Jul 25, 2006 | 24.95 | 24.99 | 24.04 | 24.52 | 23,591,792 | +0.27(+1.13%) |
Jul 24, 2006 | 23.42 | 24.37 | 23.00 | 24.25 | 32,714,198 | +0.83(+3.53%) |
Jul 21, 2006 | 24.87 | 25.10 | 23.01 | 23.42 | 64,190,444 | -2.06(-8.08%) |
Jul 20, 2006 | 26.88 | 27.03 | 25.37 | 25.48 | 20,168,308 | -1.15(-4.30%) |
Jul 19, 2006 | 26.38 | 26.93 | 26.35 | 26.63 | 19,717,480 | +0.08(+0.29%) |
Jul 18, 2006 | 27.73 | 27.86 | 25.98 | 26.55 | 25,106,272 | -0.94(-3.40%) |
Jul 17, 2006 | 28.46 | 28.70 | 27.24 | 27.48 | 20,599,516 | +13.08(+90.80%) |
Jul 14, 2006 | 14.49 | 14.56 | 14.00 | 14.40 | 17,780,002 | +0.03(+0.23%) |
Jul 13, 2006 | 14.65 | 14.70 | 14.31 | 14.37 | 15,952,828 | -0.22(-1.54%) |
Jul 12, 2006 | 14.54 | 14.74 | 14.49 | 14.60 | 23,553,700 | -0.14(-0.93%) |
Jul 11, 2006 | 14.25 | 14.79 | 14.25 | 14.73 | 19,214,962 | +0.57(+4.03%) |
Jul 10, 2006 | 14.24 | 14.41 | 14.08 | 14.16 | 12,382,873 | +0.01(+0.06%) |
Jul 07, 2006 | 14.53 | 14.61 | 14.13 | 14.15 | 14,203,121 | -0.32(-2.24%) |
Jul 06, 2006 | 14.65 | 14.76 | 14.38 | 14.48 | 12,760,979 | -0.18(-1.21%) |
Jul 05, 2006 | 14.54 | 14.73 | 14.24 | 14.65 | 16,931,956 | +0.02(+0.16%) |